Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.040 | 3.060 | 2.930 | 2.950 | 2.944 | 12,160,455 |
| 2025-01-20 | 3.010 | 3.050 | 2.930 | 3.030 | 3.024 | 12,134,405 |
| 2025-01-17 | 2.970 | 3.000 | 2.930 | 2.970 | 2.964 | 8,144,453 |
| 2025-01-16 | 2.990 | 3.020 | 2.960 | 3.000 | 2.994 | 11,162,332 |
| 2025-01-15 | 2.990 | 3.010 | 2.910 | 2.940 | 2.934 | 8,910,608 |
| 2025-01-14 | 2.830 | 2.960 | 2.820 | 2.960 | 2.954 | 14,177,916 |
| 2025-01-13 | 2.780 | 2.840 | 2.710 | 2.830 | 2.824 | 10,069,100 |
| 2025-01-10 | 2.950 | 2.970 | 2.820 | 2.820 | 2.814 | 11,876,500 |
| 2025-01-09 | 2.930 | 2.990 | 2.880 | 2.950 | 2.944 | 11,494,454 |
| 2025-01-08 | 2.970 | 3.020 | 2.870 | 2.960 | 2.954 | 17,237,048 |
| 2025-01-07 | 2.870 | 2.960 | 2.840 | 2.940 | 2.934 | 16,634,357 |
| 2025-01-06 | 2.890 | 2.960 | 2.760 | 2.880 | 2.874 | 19,363,020 |
| 2025-01-03 | 3.080 | 3.110 | 2.880 | 2.900 | 2.894 | 18,363,356 |
| 2025-01-02 | 3.060 | 3.220 | 3.060 | 3.080 | 3.074 | 19,321,412 |
| 2024-12-31 | 3.150 | 3.190 | 3.070 | 3.080 | 3.074 | 15,757,561 |
| 2024-12-30 | 3.150 | 3.200 | 3.070 | 3.160 | 3.153 | 18,093,314 |
| 2024-12-27 | 3.110 | 3.220 | 3.090 | 3.180 | 3.173 | 15,055,808 |
| 2024-12-26 | 3.100 | 3.150 | 3.080 | 3.110 | 3.104 | 14,361,221 |
| 2024-12-25 | 3.220 | 3.260 | 3.040 | 3.100 | 3.094 | 21,755,724 |
| 2024-12-24 | 3.240 | 3.310 | 3.150 | 3.200 | 3.193 | 22,634,333 |
| 2024-12-23 | 3.500 | 3.530 | 3.210 | 3.230 | 3.223 | 27,117,144 |
| 2024-12-20 | 3.500 | 3.560 | 3.460 | 3.520 | 3.513 | 23,608,602 |
| 2024-12-19 | 3.590 | 3.650 | 3.500 | 3.580 | 3.573 | 18,881,623 |
| 2024-12-18 | 3.620 | 3.650 | 3.500 | 3.610 | 3.603 | 19,584,734 |
| 2024-12-17 | 3.880 | 3.880 | 3.600 | 3.610 | 3.603 | 34,883,691 |
| 2024-12-16 | 3.810 | 3.940 | 3.810 | 3.890 | 3.882 | 32,897,974 |
| 2024-12-13 | 3.850 | 3.870 | 3.770 | 3.780 | 3.772 | 21,178,591 |
| 2024-12-12 | 3.820 | 3.880 | 3.790 | 3.880 | 3.872 | 26,064,873 |
| 2024-12-11 | 3.760 | 3.870 | 3.720 | 3.830 | 3.822 | 26,756,245 |
| 2024-12-10 | 3.960 | 3.960 | 3.740 | 3.750 | 3.742 | 48,352,856 |
| 2024-12-09 | 3.810 | 4.000 | 3.770 | 3.860 | 3.852 | 65,430,634 |
| 2024-12-06 | 3.610 | 3.790 | 3.600 | 3.760 | 3.752 | 34,675,769 |
| 2024-12-05 | 3.570 | 3.650 | 3.570 | 3.630 | 3.622 | 29,781,269 |
| 2024-12-04 | 3.650 | 3.740 | 3.550 | 3.590 | 3.583 | 49,967,338 |
| 2024-12-03 | 4.090 | 4.090 | 3.710 | 3.740 | 3.732 | 106,906,708 |
| 2024-12-02 | 3.500 | 3.720 | 3.420 | 3.720 | 3.712 | 26,038,313 |
| 2024-11-29 | 3.380 | 3.410 | 3.320 | 3.380 | 3.373 | 16,512,770 |
| 2024-11-28 | 3.300 | 3.410 | 3.300 | 3.380 | 3.373 | 21,552,206 |
| 2024-11-27 | 3.290 | 3.310 | 3.180 | 3.300 | 3.293 | 17,626,304 |
| 2024-11-26 | 3.310 | 3.390 | 3.310 | 3.330 | 3.323 | 17,864,002 |
| 2024-11-25 | 3.240 | 3.340 | 3.240 | 3.320 | 3.313 | 16,705,451 |
| 2024-11-22 | 3.370 | 3.400 | 3.220 | 3.230 | 3.223 | 18,416,774 |
| 2024-11-21 | 3.360 | 3.410 | 3.300 | 3.390 | 3.383 | 18,626,295 |
| 2024-11-20 | 3.260 | 3.380 | 3.260 | 3.360 | 3.353 | 21,631,290 |
| 2024-11-19 | 3.250 | 3.330 | 3.180 | 3.280 | 3.273 | 23,639,195 |
| 2024-11-18 | 3.240 | 3.460 | 3.240 | 3.250 | 3.243 | 35,699,867 |
| 2024-11-15 | 3.260 | 3.300 | 3.180 | 3.180 | 3.173 | 15,850,495 |
| 2024-11-14 | 3.390 | 3.410 | 3.250 | 3.270 | 3.263 | 19,835,156 |
| 2024-11-13 | 3.440 | 3.490 | 3.320 | 3.390 | 3.383 | 21,780,126 |
| 2024-11-12 | 3.430 | 3.550 | 3.410 | 3.440 | 3.433 | 30,231,821 |
| 2024-11-11 | 3.400 | 3.430 | 3.350 | 3.420 | 3.413 | 17,423,404 |
| 2024-11-08 | 3.500 | 3.530 | 3.360 | 3.400 | 3.393 | 25,252,393 |
| 2024-11-07 | 3.300 | 3.450 | 3.270 | 3.440 | 3.433 | 23,653,119 |
| 2024-11-06 | 3.290 | 3.330 | 3.230 | 3.310 | 3.303 | 20,289,034 |
| 2024-11-05 | 3.180 | 3.270 | 3.180 | 3.260 | 3.253 | 17,248,628 |
| 2024-11-04 | 3.140 | 3.200 | 3.100 | 3.190 | 3.183 | 14,353,600 |
| 2024-11-01 | 3.240 | 3.280 | 3.100 | 3.110 | 3.104 | 20,481,906 |
| 2024-10-31 | 3.170 | 3.270 | 3.160 | 3.250 | 3.243 | 20,109,781 |
| 2024-10-30 | 3.200 | 3.230 | 3.120 | 3.170 | 3.163 | 22,654,729 |
| 2024-10-29 | 3.330 | 3.400 | 3.170 | 3.180 | 3.173 | 33,986,648 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-18 | 0.0080 CNY |
| 2019-07-11 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.